Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synacor Inc (NQ: SYNC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 2.000 2.020 2.020 2.020 310,100 +0.01(+0.50%)
Aug 28, 2014 1.900 2.020 1.900 2.010 339,253 +0.08(+4.15%)
Aug 27, 2014 1.900 1.950 1.900 1.930 29,953 -0.01(-0.52%)
Aug 26, 2014 1.950 1.970 1.871 1.940 102,467 -0.01(-0.51%)
Aug 25, 2014 1.950 1.990 1.940 1.950 47,777 +0.00(+0.00%)
Aug 22, 2014 1.970 2.000 1.940 1.950 36,148 -0.02(-1.02%)
Aug 21, 2014 1.980 2.020 1.930 1.970 113,812 +0.01(+0.77%)
Aug 20, 2014 1.950 1.950 1.920 1.955 52,244 -0.02(-1.26%)
Aug 19, 2014 2.020 2.040 1.950 1.980 92,506 -0.06(-2.94%)
Aug 18, 2014 2.020 2.050 2.010 2.040 28,165 +0.00(+0.00%)
Aug 15, 2014 2.070 2.100 2.020 2.040 80,175 -0.02(-0.97%)
Aug 14, 2014 2.160 2.160 2.030 2.060 107,875 -0.07(-3.29%)
Aug 13, 2014 2.310 2.310 2.100 2.130 198,592 -0.20(-8.58%)
Aug 12, 2014 2.360 2.360 2.330 2.330 47,200 -0.05(-2.10%)
Aug 11, 2014 2.400 2.400 2.370 2.380 31,552 +0.01(+0.42%)
Aug 08, 2014 2.380 2.390 2.360 2.370 56,619 +0.00(+0.00%)
Aug 07, 2014 2.392 2.400 2.360 2.370 16,318 -0.03(-1.25%)
Aug 06, 2014 2.376 2.400 2.370 2.400 22,066 +0.02(+0.84%)
Aug 05, 2014 2.380 2.400 2.370 2.380 38,984 +0.00(+0.00%)
Aug 04, 2014 2.390 2.410 2.380 2.380 28,910 -0.03(-1.24%)
Aug 01, 2014 2.381 2.410 2.360 2.410 28,645 +0.00(+0.00%)
Jul 31, 2014 2.460 2.460 2.380 2.410 28,768 -0.06(-2.41%)
Jul 30, 2014 2.460 2.480 2.450 2.470 11,949 +0.01(+0.39%)
Jul 29, 2014 2.470 2.470 2.450 2.460 26,271 -0.01(-0.40%)
Jul 28, 2014 2.430 2.480 2.430 2.470 28,595 +0.02(+0.82%)
Jul 25, 2014 2.420 2.460 2.420 2.450 19,486 +0.03(+1.24%)
Jul 24, 2014 2.480 2.480 2.420 2.420 37,833 -0.06(-2.42%)
Jul 23, 2014 2.470 2.510 2.460 2.480 36,811 +0.03(+1.22%)
Jul 22, 2014 2.460 2.520 2.430 2.450 42,454 -0.02(-0.81%)
Jul 21, 2014 2.470 2.520 2.430 2.470 35,413 -0.01(-0.40%)
Jul 18, 2014 2.440 2.560 2.440 2.480 55,533 +0.02(+0.81%)
Jul 17, 2014 2.460 2.490 2.420 2.460 25,656 -0.02(-0.81%)
Jul 16, 2014 2.500 2.570 2.480 2.480 38,489 -0.02(-0.80%)
Jul 15, 2014 2.600 2.600 2.470 2.500 118,702 -0.09(-3.47%)
Jul 14, 2014 2.580 2.600 2.540 2.590 24,864 -0.01(-0.38%)
Jul 11, 2014 2.480 2.600 2.440 2.600 124,495 +0.13(+5.26%)
Jul 10, 2014 2.470 2.540 2.420 2.470 53,896 -0.04(-1.59%)
Jul 09, 2014 2.510 2.590 2.430 2.510 119,054 +0.05(+2.03%)
Jul 08, 2014 2.500 2.500 2.430 2.460 70,404 -0.07(-2.77%)
Jul 07, 2014 2.550 2.590 2.530 2.530 18,830 -0.05(-1.94%)
Jul 03, 2014 2.590 2.580 2.580 2.580 28,200 +0.02(+0.78%)
Jul 02, 2014 2.580 2.610 2.550 2.560 33,660 -0.01(-0.39%)
Jul 01, 2014 2.550 2.580 2.520 2.570 111,998 +0.01(+0.39%)
Jun 30, 2014 2.600 2.600 2.527 2.560 90,255 -0.06(-2.29%)
Jun 27, 2014 2.600 2.640 2.580 2.620 118,009 -0.07(-2.60%)
Jun 26, 2014 2.530 2.690 2.530 2.690 292,595 +0.16(+6.32%)
Jun 25, 2014 2.500 2.550 2.500 2.530 44,311 +0.03(+1.20%)
Jun 24, 2014 2.540 2.550 2.500 2.500 62,344 -0.02(-0.99%)
Jun 23, 2014 2.520 2.550 2.460 2.525 59,260 -0.02(-0.59%)
Jun 20, 2014 2.550 2.550 2.500 2.540 79,075 -0.01(-0.39%)
Jun 19, 2014 2.330 2.550 2.280 2.550 200,103 +0.20(+8.51%)
Jun 18, 2014 2.340 2.380 2.300 2.350 112,079 +0.07(+3.07%)
Jun 17, 2014 2.120 2.290 2.120 2.280 93,922 +0.13(+6.05%)
Jun 16, 2014 2.180 2.220 2.150 2.150 33,834 -0.05(-2.27%)
Jun 13, 2014 2.270 2.270 2.160 2.200 52,923 +0.00(+0.00%)
Jun 12, 2014 2.200 2.240 2.150 2.200 24,855 -0.06(-2.65%)
Jun 11, 2014 2.210 2.260 2.210 2.260 13,895 +0.02(+0.89%)
Jun 10, 2014 2.240 2.280 2.220 2.240 29,669 +0.03(+1.36%)
Jun 06, 2014 2.170 2.220 2.150 2.210 45,178 +0.02(+0.91%)
Jun 05, 2014 2.160 2.210 2.150 2.190 35,693 -0.01(-0.45%)
Jun 04, 2014 2.200 2.240 2.150 2.200 38,176 +0.00(+0.00%)
Jun 03, 2014 2.259 2.259 2.170 2.200 27,669 -0.06(-2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.